Clavister Holding AB (publ.) (FRA:89P)
Germany · Delayed Price · Currency is EUR 0.2540
+0.0020 (0.79%)
Last updated: Jan 8, 2026, 8:08 AM CET
FRA:89P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.35% | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 2,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.45% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.64% | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.39% | 250 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.91% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.80% | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.63% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.40% | - |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.52% | 2,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.36% | - |
| Dec 5, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 26.46% | 1,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.04% | - |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.95% | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.27% | - |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.34% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.92% | 13,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.30% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.64% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.17% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.73% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.11% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.92% | 5,000 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.88% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.57% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Nov 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.78% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -19.01% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.06% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.70% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.66% | - |
| Oct 31, 2025 | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 12.34% | 14,000 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.57% | - |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.19% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Oct 27, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | - |